CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
20.48
-1.03 (-4.79%)
At close: May 12, 2025, 4:00 PM
20.48
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
CPI Card Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.62 | 21.62 | 19.11 | 20.37 | - | -5.30% | 66,271 |
| May 9, 2025 | 22.00 | 22.45 | 21.10 | 21.51 | 21.51 | -2.45% | 56,310 |
| May 8, 2025 | 20.46 | 22.75 | 20.01 | 22.05 | 22.05 | 9.27% | 83,820 |
| May 7, 2025 | 21.29 | 24.87 | 18.46 | 20.18 | 20.18 | -20.36% | 172,603 |
| May 6, 2025 | 26.12 | 27.00 | 25.23 | 25.34 | 25.34 | -2.99% | 51,713 |
| May 5, 2025 | 26.27 | 26.69 | 26.04 | 26.12 | 26.12 | -0.91% | 16,048 |
| May 2, 2025 | 26.29 | 27.31 | 26.27 | 26.36 | 26.36 | 1.15% | 16,097 |
| May 1, 2025 | 26.14 | 26.41 | 25.53 | 26.06 | 26.06 | -0.31% | 19,098 |
| Apr 30, 2025 | 25.54 | 26.38 | 25.37 | 26.14 | 26.14 | -0.95% | 16,337 |
| Apr 29, 2025 | 26.30 | 26.70 | 25.89 | 26.39 | 26.39 | -0.34% | 18,005 |
| Apr 28, 2025 | 26.16 | 26.84 | 25.81 | 26.48 | 26.48 | 1.22% | 16,923 |
| Apr 25, 2025 | 25.92 | 26.41 | 25.76 | 26.16 | 26.16 | 0.50% | 13,564 |
| Apr 24, 2025 | 26.29 | 26.71 | 25.74 | 26.03 | 26.03 | -1.03% | 46,412 |
| Apr 23, 2025 | 26.92 | 27.71 | 26.27 | 26.30 | 26.30 | 0.77% | 21,540 |
| Apr 22, 2025 | 25.92 | 26.87 | 25.37 | 26.10 | 26.10 | 1.87% | 50,559 |
| Apr 21, 2025 | 24.74 | 25.75 | 24.17 | 25.62 | 25.62 | 1.51% | 71,727 |
| Apr 17, 2025 | 24.94 | 25.90 | 24.94 | 25.24 | 25.24 | 1.28% | 16,408 |
| Apr 16, 2025 | 25.30 | 25.68 | 24.16 | 24.92 | 24.92 | -2.20% | 32,403 |
| Apr 15, 2025 | 24.65 | 25.64 | 24.45 | 25.48 | 25.48 | 3.12% | 52,853 |
| Apr 14, 2025 | 24.63 | 25.29 | 23.91 | 24.71 | 24.71 | 3.13% | 47,861 |
| Apr 11, 2025 | 23.67 | 24.93 | 23.67 | 23.96 | 23.96 | 1.83% | 13,315 |
| Apr 10, 2025 | 24.63 | 25.01 | 22.87 | 23.53 | 23.53 | -7.53% | 30,278 |
| Apr 9, 2025 | 22.74 | 26.91 | 22.26 | 25.45 | 25.45 | 9.68% | 35,553 |
| Apr 8, 2025 | 25.36 | 25.67 | 22.45 | 23.20 | 23.20 | -3.73% | 33,231 |
| Apr 7, 2025 | 22.65 | 25.16 | 21.42 | 24.10 | 24.10 | -0.02% | 47,060 |
| Apr 4, 2025 | 25.82 | 25.82 | 23.09 | 24.11 | 24.11 | -9.14% | 48,157 |
| Apr 3, 2025 | 27.70 | 28.00 | 26.35 | 26.53 | 26.53 | -8.89% | 53,139 |
| Apr 2, 2025 | 28.87 | 29.89 | 28.55 | 29.12 | 29.12 | -0.03% | 18,075 |
| Apr 1, 2025 | 29.11 | 29.85 | 28.18 | 29.13 | 29.13 | -0.14% | 38,198 |
| Mar 31, 2025 | 28.65 | 29.37 | 28.10 | 29.17 | 29.17 | 1.28% | 46,478 |
| Mar 28, 2025 | 30.39 | 30.44 | 28.77 | 28.80 | 28.80 | -5.08% | 25,534 |
| Mar 27, 2025 | 29.43 | 30.60 | 29.35 | 30.34 | 30.34 | 2.19% | 23,906 |
| Mar 26, 2025 | 30.06 | 30.44 | 29.65 | 29.69 | 29.69 | -1.36% | 26,700 |
| Mar 25, 2025 | 30.49 | 30.49 | 29.87 | 30.10 | 30.10 | -0.43% | 31,760 |
| Mar 24, 2025 | 29.90 | 30.44 | 29.71 | 30.23 | 30.23 | 2.82% | 47,070 |
| Mar 21, 2025 | 28.69 | 29.44 | 28.25 | 29.40 | 29.40 | 1.48% | 52,748 |
| Mar 20, 2025 | 28.99 | 29.69 | 28.61 | 28.97 | 28.97 | -1.06% | 27,784 |
| Mar 19, 2025 | 28.41 | 29.42 | 28.41 | 29.28 | 29.28 | 2.85% | 25,867 |
| Mar 18, 2025 | 28.70 | 29.33 | 27.90 | 28.47 | 28.47 | -1.21% | 38,726 |
| Mar 17, 2025 | 28.66 | 29.83 | 28.62 | 28.82 | 28.82 | 0.72% | 29,622 |
| Mar 14, 2025 | 28.24 | 28.75 | 27.57 | 28.62 | 28.62 | 2.60% | 24,399 |
| Mar 13, 2025 | 27.84 | 28.79 | 27.61 | 27.89 | 27.89 | -0.50% | 29,058 |
| Mar 12, 2025 | 28.87 | 29.01 | 27.60 | 28.03 | 28.03 | -1.75% | 29,596 |
| Mar 11, 2025 | 28.20 | 29.23 | 27.15 | 28.53 | 28.53 | 1.03% | 48,426 |
| Mar 10, 2025 | 28.46 | 31.85 | 27.48 | 28.24 | 28.24 | 0.18% | 81,556 |
| Mar 7, 2025 | 28.42 | 28.50 | 27.49 | 28.19 | 28.19 | -0.46% | 32,518 |
| Mar 6, 2025 | 29.61 | 30.11 | 27.63 | 28.32 | 28.32 | -2.45% | 40,352 |
| Mar 5, 2025 | 29.70 | 30.11 | 28.76 | 29.03 | 29.03 | -2.40% | 38,754 |
| Mar 4, 2025 | 32.23 | 33.60 | 28.48 | 29.75 | 29.75 | -6.70% | 54,011 |
| Mar 3, 2025 | 33.68 | 34.25 | 31.86 | 31.88 | 31.88 | -4.72% | 47,608 |